Catalent Inc (CTLT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	1.316.627	-0,45%	58,31	57,92	58,43	57,94
27/02/2024	585.963	-0,15%	58,35	58,01	58,695	58,20
26/02/2024	1.254.184	-0,82%	58,75	58,11	58,99	58,29
23/02/2024	1.564.712	0,63%	58,99	58,17	59,28	58,77
22/02/2024	520.002	0,28%	57,95	58,375	58,65	58,40
21/02/2024	1.164.844	0,45%	57,95	57,8068	58,47	58,24
20/02/2024	1.680.415	-0,28%	57,98	57,67	58,23	57,98
19/02/2024	608.863	0,00%	57,80	57,69	58,17	58,14
16/02/2024	608.863	2,11%	57,80	57,69	58,17	58,14
15/02/2024	1.230.713	0,88%	56,67	56,99	57,71	57,44
14/02/2024	2.010.223	1,25%	56,67	56,43	57,15	56,94
13/02/2024	1.774.619	-1,32%	56,40	55,91	56,97	56,24
12/02/2024	1.683.053	0,49%	56,76	56,25	57,03	56,99
09/02/2024	1.986.480	0,28%	56,55	56,10	56,95	56,71
08/02/2024	3.031.046	0,09%	56,59	56,389	57,23	56,55
07/02/2024	3.395.089	-3,35%	58,67	56,1314	58,89	56,50
06/02/2024	7.211.012	-2,27%	59,71	58,00	59,795	58,46
05/02/2024	11.400.244	9,82%	59,31	58,95	60,20	59,86
02/02/2024	1.117.954	2,68%	52,91	52,03	54,98	54,51
01/02/2024	680.949	2,81%	51,64	51,66	53,43	53,09
31/01/2024	599.742	-2,64%	53,48	51,54	53,2196	51,64
30/01/2024	700.759	-1,10%	53,48	52,48	53,65	53,04
29/01/2024	932.750	2,68%	52,45	51,90	53,92	53,63
26/01/2024	1.396.404	3,61%	51,89	51,725	52,9283	52,23
25/01/2024	1.022.665	1,51%	49,63	49,52	50,59	50,41
24/01/2024	805.858	0,94%	49,63	49,16	50,1255	49,66
23/01/2024	403.672	-1,24%	50,18	48,78	50,40	49,20
22/01/2024	378.306	1,24%	49,59	49,27	50,49	49,82
19/01/2024	404.421	1,01%	48,67	48,01	49,67	49,21
18/01/2024	446.666	0,29%	48,55	48,08	49,14	48,72
17/01/2024	980.336	-1,70%	48,68	48,01	49,26	48,58
16/01/2024	1.107.431	0,18%	50,67	47,772	49,495	49,42
15/01/2024	960.046	-1,52%	50,67	49,12	50,855	49,33
12/01/2024	960.046	-1,52%	50,67	49,12	50,855	49,33
11/01/2024	1.145.500	-0,54%	50,205	49,58	51,125	50,09
10/01/2024	1.062.183	1,92%	49,72	48,70	50,61	50,36
09/01/2024	1.425.628	5,89%	45,96	46,49	50,24	49,41
08/01/2024	799.570	2,03%	45,96	45,03	47,32	46,66
05/01/2024	969.054	5,25%	42,90	43,17	45,855	45,73
04/01/2024	691.139	2,09%	42,57	42,31	43,59	43,45
03/01/2024	978.835	-5,53%	44,45	42,445	45,5764	42,56
02/01/2024	530.576	0,27%	44,84	44,76	45,5764	45,05
29/12/2023	227.083	-1,34%	45,42	44,76	45,62	44,93
28/12/2023	358.804	0,09%	45,42	45,173	45,92	45,54
27/12/2023	719.428	0,55%	45,31	45,173	45,84	45,50
26/12/2023	304.587	2,65%	44,30	44,20	45,26	45,25
22/12/2023	338.706	0,41%	44,27	43,745	44,79	44,08
21/12/2023	629.402	2,40%	43,47	43,30	44,41	43,90
20/12/2023	778.207	-3,97%	42,55	42,84	44,65	42,87
19/12/2023	1.499.558	6,57%	42,55	42,07	44,86	44,64
18/12/2023	682.504	0,99%	41,50	41,15	42,05	41,89
15/12/2023	1.077.645	0,29%	41,36	40,945	42,1155	41,48
14/12/2023	1.116.173	4,31%	37,25	40,295	42,7375	41,36
13/12/2023	1.224.997	6,30%	37,65	37,05	39,67	39,65
12/12/2023	855.749	-1,66%	37,65	36,7387	37,68	37,30
11/12/2023	802.015	2,02%	37,20	36,995	38,17	37,93
08/12/2023	599.543	-0,72%	37,23	37,11	37,87	37,18
07/12/2023	641.150	-1,32%	37,81	37,37	38,3875	37,45
06/12/2023	404.817	-2,47%	39,33	37,94	39,3341	37,95
05/12/2023	588.454	-2,65%	39,90	38,42	40,06	38,91
04/12/2023	1.633.702	-0,45%	39,77	39,09	40,38	39,97
01/12/2023	1.052.268	3,35%	39,50	38,44	40,27	40,15
30/11/2023	410.538	-1,82%	39,74	38,66	39,48	38,85
29/11/2023	358.095	0,28%	39,74	39,41	40,27	39,57
28/11/2023	737.351	0,90%	39,10	38,30	39,81	39,46
27/11/2023	430.182	-2,20%	39,50	39,065	40,01	39,11
24/11/2023	301.274	0,93%	39,50	39,445	40,22	39,97
23/11/2023	437.078	-0,60%	39,87	39,46	40,435	39,60
22/11/2023	417.330	-0,60%	39,87	39,46	40,435	39,60
21/11/2023	835.523	-0,23%	39,58	39,435	40,42	39,84
20/11/2023	840.095	0,15%	39,80	39,45	40,73	39,93
17/11/2023	948.591	0,33%	40,46	39,18	40,76	39,87
16/11/2023	1.435.937	0,46%	40,275	38,81	40,40	39,74
15/11/2023	2.601.801	11,34%	34,99	36,29	40,57	39,56
14/11/2023	1.778.184	7,34%	34,99	34,99	35,94	35,53
13/11/2023	970.802	-1,34%	33,31	32,38	33,61	33,10
10/11/2023	766.846	-0,36%	34,25	33,02	33,93	33,55
09/11/2023	637.477	-1,23%	34,25	33,475	34,32	33,67
08/11/2023	957.879	-2,10%	35,01	33,9835	35,25	34,09
07/11/2023	1.058.738	1,58%	34,16	33,615	34,93	34,82
06/11/2023	1.125.870	-2,81%	32,88	34,22	35,50	34,28
03/11/2023	2.051.993	7,24%	32,88	32,535	35,73	35,27
02/11/2023	1.127.599	2,21%	33,995	32,535	33,83	32,89
01/11/2023	2.794.162	-6,43%	35,32	31,8001	34,39	32,18
31/10/2023	6.295.842	-13,85%	35,32	31,91	35,31	34,39
30/10/2023	1.227.186	1,53%	39,84	39,0675	40,28	39,92
27/10/2023	610.393	0,66%	39,29	38,88	39,98	39,53
26/10/2023	1.810.248	-0,41%	41,92	38,995	40,10	39,27
25/10/2023	2.005.866	-7,18%	42,16	39,18	42,695	39,43
24/10/2023	1.019.646	0,62%	42,16	41,865	42,695	42,48
23/10/2023	1.180.078	0,14%	41,58	41,48	43,60	42,22
20/10/2023	899.277	-2,27%	42,96	42,05	43,44	42,16
19/10/2023	1.123.868	-4,16%	44,92	43,14	45,23	43,14
18/10/2023	1.199.467	-1,53%	45,225	44,28	45,41	45,01
17/10/2023	1.206.020	-1,74%	46,59	44,19	46,16	45,71
16/10/2023	466.805	0,26%	46,59	45,94	47,08	46,52
13/10/2023	670.078	0,17%	46,73	46,10	47,30	46,40
12/10/2023	1.015.615	-0,54%	46,54	45,83	47,795	46,32
11/10/2023	1.684.197	5,58%	44,44	44,04	46,61	46,57
10/10/2023	1.121.613	-0,43%	44,04	44,095	44,85	44,11